Nikola Corp (NQ: NKLA )

5.055 -0.055 (-1.08%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 214.50 222.00 205.80 211.80 405,459 -3.90(-1.81%)
May 27, 2022 204.60 216.00 204.00 215.70 374,548 +12.30(+6.05%)
May 26, 2022 182.40 207.96 182.10 203.40 626,836 +16.20(+8.65%)
May 25, 2022 176.10 187.65 172.50 187.20 413,341 +10.80(+6.12%)
May 24, 2022 181.80 183.00 174.60 176.40 238,111 -11.10(-5.92%)
May 23, 2022 178.20 188.40 171.30 187.50 330,639 +9.90(+5.57%)
May 20, 2022 188.10 188.40 171.30 177.60 378,121 -5.70(-3.11%)
May 19, 2022 175.80 188.10 173.98 183.30 400,532 +5.70(+3.21%)
May 18, 2022 176.40 189.00 174.00 177.60 373,128 -2.10(-1.17%)
May 17, 2022 179.70 184.80 173.10 179.70 351,299 +6.60(+3.81%)
May 16, 2022 186.60 190.80 171.30 173.10 388,056 -19.20(-9.98%)
May 13, 2022 169.50 195.30 166.20 192.30 728,669 +25.80(+15.50%)
May 12, 2022 150.00 171.90 144.60 166.50 666,392 +13.80(+9.04%)
May 11, 2022 168.60 171.30 152.10 152.70 554,405 -14.40(-8.62%)
May 10, 2022 185.40 186.00 162.90 167.10 582,799 -8.40(-4.79%)
May 09, 2022 198.30 198.60 172.50 175.50 754,688 -27.00(-13.33%)
May 06, 2022 226.20 230.10 201.30 202.50 619,619 -27.30(-11.88%)
May 05, 2022 227.40 248.70 217.50 229.80 863,549 +13.80(+6.39%)
May 04, 2022 210.00 217.50 198.60 216.00 455,262 +7.20(+3.45%)
May 03, 2022 210.00 219.00 206.40 208.80 453,826 -1.20(-0.57%)
May 02, 2022 215.10 216.90 201.00 210.00 695,720 -5.40(-2.51%)
Apr 29, 2022 223.20 229.05 214.80 215.40 246,518 -6.30(-2.84%)
Apr 28, 2022 229.20 230.50 211.20 221.70 299,005 -2.10(-0.94%)
Apr 27, 2022 229.50 236.40 219.30 223.80 297,469 -6.00(-2.61%)
Apr 26, 2022 239.40 240.03 225.30 229.80 252,287 -9.30(-3.89%)
Apr 25, 2022 226.80 240.00 225.30 239.10 261,389 +8.70(+3.78%)
Apr 22, 2022 224.10 233.55 218.70 230.40 240,483 +5.40(+2.40%)
Apr 21, 2022 240.60 247.20 224.40 225.00 287,830 -10.20(-4.34%)
Apr 20, 2022 240.00 245.70 232.50 235.20 208,845 -4.80(-2.00%)
Apr 19, 2022 234.90 242.70 229.95 240.00 182,026 +5.10(+2.17%)
Apr 18, 2022 240.60 240.60 231.00 234.90 242,172 -5.70(-2.37%)
Apr 14, 2022 245.10 246.90 239.40 240.60 229,049 -6.90(-2.79%)
Apr 13, 2022 243.90 254.40 238.20 247.50 248,777 +3.60(+1.48%)
Apr 12, 2022 253.80 258.60 240.30 243.90 313,518 -6.60(-2.63%)
Apr 11, 2022 248.40 259.50 241.80 250.50 281,623 -2.40(-0.95%)
Apr 08, 2022 267.60 268.80 251.70 252.90 259,608 -13.50(-5.07%)
Apr 07, 2022 278.40 280.20 261.60 266.40 367,373 -12.00(-4.31%)
Apr 06, 2022 292.50 296.40 276.90 278.40 397,479 -21.60(-7.20%)
Apr 05, 2022 313.50 315.75 299.10 300.00 249,316 -15.90(-5.03%)
Apr 04, 2022 295.80 323.10 292.50 315.90 354,242 +15.00(+4.99%)
Apr 01, 2022 321.60 326.40 298.05 300.90 431,735 -20.40(-6.35%)
Mar 31, 2022 333.90 334.20 312.60 321.30 367,883 -12.30(-3.69%)
Mar 30, 2022 334.20 356.10 328.50 333.60 517,335 -6.30(-1.85%)
Mar 29, 2022 315.90 344.10 310.20 339.90 841,042 +27.90(+8.94%)
Mar 28, 2022 303.60 316.80 297.00 312.00 426,595 +8.70(+2.87%)
Mar 25, 2022 288.90 305.10 282.90 303.30 620,905 +13.50(+4.66%)
Mar 24, 2022 322.20 327.00 280.80 289.80 2,033,100 +15.60(+5.69%)
Mar 23, 2022 274.50 284.25 270.60 274.20 282,284 -1.80(-0.65%)
Mar 22, 2022 264.30 283.20 263.70 276.00 313,182 +10.50(+3.95%)
Mar 21, 2022 265.50 273.45 259.20 265.50 295,524 -0.60(-0.23%)
Mar 18, 2022 256.50 268.65 256.19 266.10 353,345 +7.50(+2.90%)
Mar 17, 2022 235.50 258.60 235.50 258.60 375,805 +14.40(+5.90%)
Mar 16, 2022 222.30 244.20 220.50 244.20 582,849 +24.90(+11.35%)
Mar 15, 2022 208.80 220.20 199.80 219.30 495,513 +13.20(+6.40%)
Mar 14, 2022 219.00 220.35 204.60 206.10 434,737 -19.50(-8.64%)
Mar 11, 2022 240.60 246.90 223.95 225.60 389,883 -13.20(-5.53%)
Mar 10, 2022 232.50 226.50 238.80 299,080 +2.70(+1.14%)
Mar 09, 2022 232.80 241.20 229.95 236.10 365,170 +9.60(+4.24%)
Mar 08, 2022 198.60 234.45 198.00 226.50 753,056 +27.30(+13.70%)
Mar 07, 2022 202.50 207.00 193.80 199.20 488,456 +0.00(+0.00%)
Mar 04, 2022 213.60 219.60 198.00 199.20 661,310 -17.40(-8.03%)
Mar 03, 2022 226.50 227.70 215.25 216.60 259,203 -9.90(-4.37%)
Mar 02, 2022 230.10 234.00 221.40 226.50 339,381 -3.30(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.